Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Red Hat (NY: RHT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 18.02 18.05 17.06 17.27 2,938,191 -0.50(-2.81%)
Apr 29, 2009 17.47 17.88 17.39 17.77 1,876,299 +0.42(+2.42%)
Apr 28, 2009 17.60 17.75 17.26 17.35 1,834,293 -0.55(-3.07%)
Apr 27, 2009 17.98 18.25 17.71 17.90 2,055,403 -0.26(-1.43%)
Apr 24, 2009 18.14 18.33 17.73 18.16 2,918,776 +0.20(+1.11%)
Apr 23, 2009 18.40 18.71 17.55 17.96 3,335,567 -0.41(-2.23%)
Apr 22, 2009 17.38 18.90 17.06 18.37 5,092,751 +0.80(+4.55%)
Apr 21, 2009 17.22 17.58 17.11 17.57 1,714,099 +0.24(+1.38%)
Apr 20, 2009 17.88 17.91 17.17 17.33 2,413,089 -0.99(-5.40%)
Apr 17, 2009 18.19 18.48 18.06 18.32 1,251,855 +0.04(+0.22%)
Apr 16, 2009 17.85 18.45 17.85 18.28 2,470,033 +0.46(+2.58%)
Apr 15, 2009 18.20 18.30 17.54 17.82 1,968,134 -0.40(-2.20%)
Apr 14, 2009 18.69 18.80 18.13 18.22 1,579,988 -0.60(-3.19%)
Apr 13, 2009 18.99 19.16 18.35 18.82 1,605,337 -0.18(-0.95%)
Apr 09, 2009 18.78 19.02 18.42 19.00 1,817,143 +0.50(+2.70%)
Apr 08, 2009 18.15 18.60 17.99 18.50 1,538,489 +0.38(+2.10%)
Apr 07, 2009 17.93 18.40 17.81 18.12 1,836,449 -0.29(-1.58%)
Apr 06, 2009 18.47 18.55 17.78 18.41 3,230,288 -0.21(-1.13%)
Apr 03, 2009 17.80 18.78 17.80 18.62 2,922,849 +0.74(+4.14%)
Apr 02, 2009 17.93 18.20 17.78 17.88 4,887,170 +0.20(+1.13%)
Apr 01, 2009 17.76 18.07 17.44 17.68 5,338,977 -0.16(-0.90%)
Mar 31, 2009 17.98 18.43 17.55 17.84 4,749,685 +0.03(+0.17%)
Mar 30, 2009 16.90 17.83 16.47 17.81 4,471,319 +0.21(+1.19%)
Mar 26, 2009 16.73 17.80 16.40 17.60 10,205,923 +2.60(+17.33%)
Mar 25, 2009 15.31 15.69 14.44 15.00 5,394,960 -0.27(-1.77%)
Mar 24, 2009 16.25 16.25 15.14 15.27 5,127,499 -1.10(-6.72%)
Mar 23, 2009 16.00 16.46 15.85 16.37 9,783,117 +1.48(+9.94%)
Mar 20, 2009 15.51 15.65 14.89 14.89 1,372,908 -0.76(-4.86%)
Mar 19, 2009 15.88 15.99 15.59 15.65 1,115,228 -0.11(-0.70%)
Mar 18, 2009 15.63 15.99 15.28 15.76 2,743,946 +0.12(+0.77%)
Mar 17, 2009 14.85 15.64 14.76 15.64 1,434,216 +0.85(+5.75%)
Mar 16, 2009 15.12 15.38 14.74 14.79 1,583,138 -0.28(-1.86%)
Mar 13, 2009 15.34 15.48 14.85 15.07 0 -0.14(-0.92%)
Mar 12, 2009 14.76 15.57 14.61 15.21 2,397,343 +0.29(+1.94%)
Mar 11, 2009 14.35 15.10 14.27 14.92 2,158,747 +0.63(+4.41%)
Mar 10, 2009 13.34 14.31 13.29 14.29 2,173,092 +1.09(+8.26%)
Mar 09, 2009 13.28 13.76 13.10 13.20 1,551,503 -0.23(-1.71%)
Mar 06, 2009 13.75 13.98 12.98 13.43 0 -0.34(-2.47%)
Mar 05, 2009 14.24 14.45 13.76 13.77 1,956,182 -0.65(-4.51%)
Mar 04, 2009 13.92 14.63 13.81 14.42 2,795,274 +0.89(+6.58%)
Mar 02, 2009 13.50 13.84 13.29 13.53 2,890,797 -0.16(-1.17%)
Feb 27, 2009 13.77 14.18 13.35 13.69 0 -0.26(-1.86%)
Feb 26, 2009 14.44 14.50 13.92 13.95 2,383,002 -0.24(-1.69%)
Feb 25, 2009 14.66 14.66 13.98 14.19 2,600,240 -0.35(-2.41%)
Feb 24, 2009 13.97 14.69 13.70 14.54 2,454,955 +0.59(+4.23%)
Feb 23, 2009 14.31 14.54 13.89 13.95 2,079,123 -0.38(-2.65%)
Feb 20, 2009 13.90 14.41 13.72 14.33 3,313,720 +0.25(+1.78%)
Feb 19, 2009 14.41 14.41 13.97 14.08 2,309,543 +0.04(+0.28%)
Feb 18, 2009 14.41 14.57 13.99 14.04 2,232,367 -0.38(-2.64%)
Feb 17, 2009 15.05 15.05 14.36 14.42 1,999,065 -0.87(-5.69%)
Feb 13, 2009 15.47 15.74 15.23 15.29 1,513,307 -0.18(-1.16%)
Feb 12, 2009 15.36 15.55 14.69 15.47 2,269,237 +0.16(+1.05%)
Feb 11, 2009 16.10 16.10 15.28 15.31 2,889,962 -0.49(-3.10%)
Feb 10, 2009 15.60 16.25 15.59 15.80 2,741,047 -0.10(-0.63%)
Feb 09, 2009 16.04 16.45 15.83 15.90 2,574,911 -0.29(-1.79%)
Feb 06, 2009 15.62 16.30 15.49 16.19 1,876,835 +0.53(+3.38%)
Feb 05, 2009 15.21 15.84 15.10 15.66 1,959,420 +0.32(+2.09%)
Feb 04, 2009 15.32 15.65 15.20 15.34 3,239,205 -0.03(-0.20%)
Feb 03, 2009 14.87 15.42 14.63 15.37 3,683,771 +0.50(+3.36%)
Feb 02, 2009 14.26 14.94 14.20 14.87 1,958,029 +0.22(+1.50%)
Jan 30, 2009 14.77 15.08 14.50 14.65 0 -0.10(-0.68%)
Jan 29, 2009 15.18 15.21 14.68 14.75 1,521,654 -0.56(-3.66%)
Jan 28, 2009 15.07 15.64 14.85 15.31 2,372,764 +0.41(+2.75%)
Jan 27, 2009 14.79 15.11 14.66 14.90 3,022,740 +0.28(+1.92%)
Jan 26, 2009 14.29 14.78 14.29 14.62 2,530,971 +0.34(+2.38%)
Jan 23, 2009 13.82 14.35 13.41 14.28 2,466,119 +0.28(+2.00%)
Jan 22, 2009 13.80 14.22 13.44 14.00 2,562,976 +0.05(+0.36%)
Jan 21, 2009 13.81 14.03 13.53 13.95 2,783,016 +0.43(+3.18%)
Jan 20, 2009 14.78 14.78 13.52 13.52 2,373,182 -1.30(-8.77%)
Jan 16, 2009 15.00 15.00 14.09 14.82 3,272,627 +0.07(+0.47%)
Jan 15, 2009 14.52 14.80 13.90 14.75 3,855,243 +0.09(+0.61%)
Jan 14, 2009 15.11 15.41 14.32 14.66 3,554,183 -0.88(-5.66%)
Jan 13, 2009 15.50 15.81 15.03 15.54 3,690,717 +0.04(+0.26%)
Jan 12, 2009 15.30 15.97 15.30 15.50 3,641,238 +0.04(+0.26%)
Jan 09, 2009 14.61 15.57 14.14 15.46 3,331,406 +0.80(+5.46%)
Jan 08, 2009 14.69 14.87 14.40 14.66 1,581,767 -0.26(-1.74%)
Jan 07, 2009 15.54 15.54 14.75 14.92 2,773,764 -0.77(-4.91%)
Jan 06, 2009 14.16 16.13 14.16 15.69 3,193,940 +1.55(+10.96%)
Jan 05, 2009 13.97 14.30 13.72 14.14 1,735,059 +0.15(+1.07%)
Jan 02, 2009 13.06 14.07 13.06 13.99 1,500,312 +0.77(+5.82%)
Jan 01, 2009 13.20 13.43 13.05 13.22 0 +0.00(+0.00%)
Dec 31, 2008 13.20 13.43 13.05 13.22 2,343,754 +0.03(+0.23%)
Dec 30, 2008 12.86 13.24 12.75 13.19 1,439,747 +0.20(+1.54%)
Dec 29, 2008 13.21 13.21 12.85 12.99 1,769,586 -0.14(-1.07%)
Dec 26, 2008 13.12 13.19 12.84 13.13 752,454 +0.13(+1.00%)
Dec 24, 2008 13.14 13.24 12.84 13.00 885,039 +0.01(+0.08%)
Dec 23, 2008 13.60 13.99 12.75 12.99 6,443,551 +1.02(+8.52%)
Dec 22, 2008 12.49 12.56 11.62 11.97 2,033,263 -0.40(-3.23%)
Dec 19, 2008 11.73 12.60 11.60 12.37 2,205,508 +0.53(+4.48%)
Dec 18, 2008 12.50 12.50 11.54 11.84 1,421,575 -0.60(-4.82%)
Dec 17, 2008 12.17 12.78 11.94 12.44 2,144,792 +0.23(+1.88%)
Dec 16, 2008 11.18 12.30 11.14 12.21 2,391,949 +1.07(+9.61%)
Dec 15, 2008 11.55 11.63 10.95 11.14 1,906,114 -0.51(-4.38%)
Dec 12, 2008 11.24 11.69 10.98 11.65 1,538,992 +0.27(+2.37%)
Dec 11, 2008 11.63 12.28 11.22 11.38 1,309,187 -0.53(-4.45%)
Dec 10, 2008 12.33 12.35 11.70 11.91 2,250,822 -0.45(-3.64%)
Dec 09, 2008 12.43 13.00 12.00 12.36 2,153,029 -0.07(-0.56%)
Dec 08, 2008 12.23 12.91 12.08 12.43 2,135,943 +0.25(+2.05%)
Dec 05, 2008 10.78 12.24 10.78 12.18 2,888,424 +1.25(+11.44%)
Dec 04, 2008 10.78 11.68 10.62 10.93 5,189,881 +0.47(+4.49%)
Dec 03, 2008 10.09 10.53 8.830 10.46 3,508,522 +1.08(+11.51%)
Dec 02, 2008 8.840 9.410 8.300 9.380 6,114,491 +0.80(+9.32%)
Dec 01, 2008 8.990 9.040 8.500 8.580 3,220,058 -0.67(-7.24%)
Nov 28, 2008 9.560 9.560 9.010 9.250 1,404,218 -0.23(-2.43%)
Nov 26, 2008 8.940 9.790 8.830 9.480 4,120,782 +0.23(+2.49%)
Nov 25, 2008 9.810 10.00 9.130 9.250 3,413,730 -0.59(-6.00%)
Nov 24, 2008 8.740 10.98 8.450 9.840 5,542,935 +1.28(+14.95%)
Nov 21, 2008 8.160 8.590 7.500 8.560 5,462,566 +0.67(+8.49%)
Nov 20, 2008 8.750 8.970 7.750 7.890 4,750,281 -1.03(-11.55%)
Nov 19, 2008 9.670 9.930 8.910 8.920 3,125,379 -0.97(-9.81%)
Nov 18, 2008 10.24 10.25 9.530 9.890 2,776,841 -0.27(-2.66%)
Nov 17, 2008 10.54 11.00 10.08 10.16 2,676,294 -0.33(-3.15%)
Nov 14, 2008 11.47 11.47 10.49 10.49 0 -1.11(-9.57%)
Nov 13, 2008 10.98 11.67 10.00 11.60 2,922,990 +0.69(+6.32%)
Nov 12, 2008 11.26 11.70 10.75 10.91 2,130,133 -0.70(-6.03%)
Nov 11, 2008 12.04 12.10 11.56 11.61 2,486,425 -0.59(-4.84%)
Nov 10, 2008 12.94 13.00 12.09 12.20 1,383,093 -0.62(-4.84%)
Nov 07, 2008 12.57 13.15 12.33 12.82 1,338,381 +0.25(+1.99%)
Nov 06, 2008 13.30 13.54 12.47 12.57 1,350,306 -1.02(-7.51%)
Nov 05, 2008 13.88 14.29 13.57 13.59 993,134 -0.62(-4.36%)
Nov 04, 2008 14.05 14.29 13.63 14.21 2,090,223 +0.48(+3.50%)
Nov 03, 2008 13.41 13.84 13.21 13.73 1,341,213 +0.42(+3.16%)
Oct 31, 2008 12.29 13.55 12.24 13.31 2,114,293 +0.89(+7.17%)
Oct 30, 2008 12.06 12.52 11.96 12.42 1,349,715 +0.46(+3.85%)
Oct 29, 2008 11.58 12.38 11.16 11.96 1,741,524 +0.38(+3.28%)
Oct 28, 2008 10.92 11.58 10.57 11.58 1,963,773 +1.01(+9.56%)
Oct 27, 2008 11.45 11.45 10.57 10.57 1,715,926 -0.80(-7.04%)
Oct 24, 2008 10.91 11.79 10.72 11.37 1,166,813 -0.40(-3.40%)
Oct 23, 2008 12.17 12.33 11.32 11.77 1,327,707 -0.51(-4.15%)
Oct 22, 2008 12.90 12.90 11.89 12.28 1,654,826 -0.66(-5.10%)
Oct 21, 2008 14.00 14.07 12.92 12.94 1,446,082 -1.21(-8.55%)
Oct 20, 2008 13.04 14.23 13.03 14.15 2,298,177 +1.18(+9.10%)
Oct 17, 2008 12.44 13.32 12.16 12.97 0 +0.43(+3.43%)
Oct 16, 2008 12.39 12.68 11.34 12.54 2,297,351 +0.16(+1.29%)
Oct 15, 2008 13.42 13.53 12.20 12.38 1,669,573 -0.97(-7.27%)
Oct 14, 2008 15.06 15.43 13.20 13.35 3,897,481 -1.42(-9.61%)
Oct 13, 2008 13.21 14.77 13.21 14.77 3,390,490 +1.97(+15.39%)
Oct 10, 2008 13.10 13.76 12.41 12.80 4,257,769 -0.75(-5.54%)
Oct 09, 2008 14.61 15.00 13.09 13.55 2,997,379 -1.10(-7.51%)
Oct 08, 2008 13.18 14.89 12.51 14.65 3,859,039 +1.18(+8.76%)
Oct 07, 2008 14.48 14.67 13.44 13.47 2,848,738 -1.02(-7.04%)
Oct 06, 2008 14.49 14.67 13.57 14.49 3,490,030 -0.16(-1.09%)
Oct 03, 2008 15.49 15.67 14.65 14.65 0 -0.64(-4.19%)
Oct 02, 2008 15.60 15.93 15.27 15.29 3,131,278 -0.30(-1.92%)
Oct 01, 2008 14.91 15.68 14.89 15.59 3,098,709 +0.52(+3.45%)
Sep 30, 2008 15.38 15.83 14.74 15.07 5,028,142 -0.26(-1.70%)
Sep 29, 2008 16.17 16.17 15.05 15.33 2,755,794 -1.08(-6.58%)
Sep 26, 2008 16.04 16.48 15.49 16.41 0 +0.04(+0.24%)
Sep 25, 2008 16.85 17.35 16.37 16.37 6,200,795 -1.53(-8.55%)
Sep 24, 2008 17.84 18.08 17.35 17.90 4,073,493 -0.05(-0.28%)
Sep 23, 2008 17.87 18.22 17.50 17.95 2,791,729 +0.10(+0.56%)
Sep 22, 2008 18.55 18.57 17.79 17.85 1,122,014 -0.70(-3.77%)
Sep 19, 2008 18.88 21.62 18.15 18.55 0 +0.39(+2.15%)
Sep 18, 2008 17.33 18.19 17.30 18.16 3,873,016 +0.90(+5.21%)
Sep 17, 2008 17.90 18.04 17.20 17.26 3,349,401 -0.86(-4.75%)
Sep 16, 2008 17.70 18.21 17.50 18.12 2,938,785 +0.29(+1.63%)
Sep 15, 2008 17.99 18.27 17.80 17.83 2,488,845 -0.59(-3.20%)
Sep 12, 2008 18.30 18.51 18.25 18.42 4,101,415 -0.03(-0.16%)
Sep 11, 2008 18.63 18.65 18.30 18.45 2,205,051 -0.34(-1.81%)
Sep 10, 2008 18.71 18.95 18.69 18.79 1,285,462 +0.04(+0.21%)
Sep 09, 2008 19.24 19.31 18.63 18.75 3,033,272 -0.52(-2.70%)
Sep 08, 2008 19.57 19.57 18.62 19.27 3,089,856 +0.26(+1.37%)
Sep 05, 2008 19.72 19.84 18.90 19.01 0 -0.92(-4.62%)
Sep 04, 2008 20.28 20.48 19.83 19.93 2,258,672 -0.51(-2.50%)
Sep 03, 2008 20.73 21.00 20.38 20.44 1,326,133 -0.41(-1.97%)
Sep 02, 2008 21.10 21.20 20.66 20.85 1,575,290 -0.15(-0.71%)
Aug 29, 2008 20.70 21.09 20.61 21.00 0 +0.12(+0.57%)
Aug 28, 2008 20.72 20.95 20.63 20.88 1,204,947 +0.10(+0.48%)
Aug 27, 2008 20.86 21.01 20.67 20.78 1,991,469 -0.10(-0.48%)
Aug 26, 2008 21.18 21.42 20.75 20.88 1,643,542 -0.41(-1.93%)
Aug 25, 2008 21.54 21.82 21.23 21.29 1,091,108 -0.43(-1.98%)
Aug 22, 2008 21.70 21.93 21.50 21.72 0 +0.12(+0.56%)
Aug 21, 2008 21.78 21.83 21.42 21.60 1,831,127 -0.34(-1.55%)
Aug 20, 2008 22.27 22.53 21.72 21.94 3,052,969 -0.39(-1.75%)
Aug 19, 2008 22.40 22.68 22.27 22.33 1,112,113 -0.26(-1.15%)
Aug 18, 2008 22.75 22.78 22.29 22.59 1,147,272 -0.16(-0.70%)
Aug 15, 2008 23.00 23.05 22.68 22.75 0 -0.22(-0.96%)
Aug 14, 2008 23.02 23.11 22.82 22.97 1,844,482 -0.03(-0.13%)
Aug 13, 2008 23.08 23.33 22.81 23.00 2,327,108 -0.23(-0.99%)
Aug 12, 2008 23.04 23.38 22.96 23.23 2,211,207 +0.12(+0.52%)
Aug 11, 2008 22.95 23.31 22.77 23.11 2,136,645 +0.23(+1.01%)
Aug 08, 2008 22.45 23.00 22.45 22.88 2,407,595 +0.29(+1.28%)
Aug 07, 2008 21.75 22.79 21.75 22.59 3,467,229 +0.59(+2.68%)
Aug 06, 2008 21.52 22.10 21.14 22.00 1,825,440 +0.45(+2.09%)
Aug 05, 2008 21.51 21.67 21.38 21.55 1,094,508 +0.11(+0.51%)
Aug 04, 2008 21.34 21.60 20.96 21.44 1,137,781 +0.21(+0.99%)
Aug 01, 2008 21.50 21.59 20.98 21.23 796,097 -0.15(-0.70%)
Jul 31, 2008 21.69 21.83 21.26 21.38 1,424,393 -0.19(-0.88%)
Jul 30, 2008 21.46 21.60 21.25 21.57 957,704 +0.24(+1.13%)
Jul 29, 2008 21.33 21.44 20.87 21.33 932,887 +0.59(+2.84%)
Jul 28, 2008 20.80 21.29 20.60 20.74 2,351,402 -0.32(-1.52%)
Jul 25, 2008 20.76 21.12 20.52 21.06 1,157,734 +0.30(+1.45%)
Jul 24, 2008 21.40 21.40 20.70 20.76 1,461,369 -0.67(-3.13%)
Jul 23, 2008 21.13 21.66 21.09 21.43 1,555,770 +0.20(+0.94%)
Jul 22, 2008 20.61 21.34 20.59 21.23 1,161,322 +0.27(+1.29%)
Jul 21, 2008 21.23 21.43 20.85 20.96 1,152,083 -0.23(-1.09%)
Jul 18, 2008 20.40 21.34 20.40 21.19 1,742,687 +0.33(+1.58%)
Jul 17, 2008 20.36 20.98 20.30 20.86 1,248,533 +0.44(+2.15%)
Jul 16, 2008 20.12 20.53 20.02 20.42 1,730,543 +0.21(+1.04%)
Jul 15, 2008 19.12 20.49 19.00 20.21 4,089,672 +0.85(+4.39%)
Jul 14, 2008 19.78 19.89 19.27 19.36 1,739,359 -0.36(-1.83%)
Jul 11, 2008 19.61 19.99 19.43 19.72 2,062,622 -0.11(-0.55%)
Jul 10, 2008 20.37 20.57 19.57 19.83 2,527,785 -0.54(-2.65%)
Jul 09, 2008 20.71 21.22 20.29 20.37 2,324,665 -0.27(-1.31%)
Jul 08, 2008 20.45 20.70 20.04 20.64 2,187,368 +0.11(+0.54%)
Jul 07, 2008 21.04 21.19 20.33 20.53 2,192,471 -0.51(-2.42%)
Jul 04, 2008 21.09 21.13 20.55 21.04 1,328,141 +0.00(+0.00%)
Jul 03, 2008 21.09 21.13 20.55 21.04 1,328,141 -0.01(-0.05%)
Jul 02, 2008 20.97 21.74 20.84 21.05 4,821,220 +0.09(+0.43%)
Jul 01, 2008 20.44 21.03 20.03 20.96 4,648,744 +0.27(+1.30%)
Jun 30, 2008 21.18 21.18 20.65 20.69 2,254,214 -0.48(-2.27%)
Jun 27, 2008 21.46 21.50 20.92 21.17 4,214,915 -0.34(-1.58%)
Jun 26, 2008 21.44 21.66 20.85 21.51 7,912,971 -0.79(-3.54%)
Jun 25, 2008 21.62 22.64 21.46 22.30 4,841,122 +0.81(+3.77%)
Jun 24, 2008 21.76 21.87 21.36 21.49 1,710,344 -0.26(-1.20%)
Jun 23, 2008 22.52 22.52 21.57 21.75 2,269,296 -0.49(-2.20%)
Jun 20, 2008 22.66 22.71 22.15 22.24 2,054,074 -0.60(-2.63%)
Jun 19, 2008 21.92 23.01 21.92 22.84 2,642,596 +0.81(+3.68%)
Jun 18, 2008 22.47 22.49 22.00 22.03 1,761,728 -0.45(-2.00%)
Jun 17, 2008 22.65 22.72 22.35 22.48 1,792,488 +0.07(+0.31%)
Jun 16, 2008 22.08 22.58 22.02 22.41 1,351,229 +0.16(+0.72%)
Jun 13, 2008 22.31 22.68 22.16 22.25 1,766,514 +0.07(+0.32%)
Jun 12, 2008 22.23 22.61 22.06 22.18 1,793,418 +0.08(+0.36%)
Jun 11, 2008 22.82 23.11 22.00 22.10 3,514,729 -1.00(-4.33%)
Jun 10, 2008 22.46 23.24 22.16 23.10 4,544,195 +0.62(+2.76%)
Jun 09, 2008 22.70 22.87 22.28 22.48 3,423,522 -0.28(-1.23%)
Jun 06, 2008 22.84 23.15 22.74 22.76 2,853,105 -0.39(-1.68%)
Jun 05, 2008 22.78 23.21 22.75 23.15 3,013,995 +0.43(+1.89%)
Jun 04, 2008 23.30 23.30 22.67 22.72 4,279,875 -0.60(-2.57%)
Jun 03, 2008 24.24 24.24 23.05 23.32 7,031,749 -0.80(-3.32%)
Jun 02, 2008 24.39 24.84 24.11 24.12 2,867,491 -0.24(-0.99%)
May 30, 2008 24.10 24.42 24.07 24.36 3,627,548 +0.25(+1.04%)
May 29, 2008 24.24 24.42 23.96 24.11 3,193,324 -0.04(-0.17%)
May 28, 2008 24.00 24.20 23.74 24.15 1,988,785 +0.30(+1.26%)
May 27, 2008 23.57 23.96 23.39 23.85 1,900,651 +0.35(+1.49%)
May 26, 2008 23.31 23.61 23.20 23.50 0 +0.00(+0.00%)
May 23, 2008 23.31 23.61 23.20 23.50 1,959,219 +0.08(+0.34%)
May 22, 2008 23.27 23.48 23.14 23.42 1,753,226 +0.00(+0.00%)
May 21, 2008 23.46 23.63 22.75 23.42 3,558,300 -0.16(-0.68%)
May 20, 2008 23.43 23.67 23.06 23.58 2,807,766 +0.09(+0.38%)
May 19, 2008 22.84 23.64 22.76 23.49 5,092,245 +0.86(+3.80%)
May 16, 2008 23.00 23.00 22.33 22.63 2,246,842 -0.33(-1.44%)
May 15, 2008 22.41 23.06 22.29 22.96 1,706,065 +0.54(+2.41%)
May 14, 2008 22.10 22.82 22.06 22.42 1,608,742 +0.32(+1.45%)
May 13, 2008 22.04 22.14 21.76 22.10 967,403 +0.12(+0.55%)
May 12, 2008 21.88 22.05 21.65 21.98 1,395,301 +0.12(+0.55%)
May 09, 2008 21.75 22.11 21.57 21.86 664,520 -0.10(-0.46%)
May 08, 2008 22.01 22.10 21.62 21.96 2,615,179 +0.12(+0.55%)
May 07, 2008 22.39 22.39 21.72 21.84 2,114,613 -0.47(-2.11%)
May 06, 2008 21.61 22.31 21.40 22.31 2,786,590 +0.56(+2.57%)
May 05, 2008 21.20 21.81 21.20 21.75 2,628,484 +0.54(+2.55%)
May 02, 2008 21.25 21.50 21.03 21.21 1,032,519 +0.01(+0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.